Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:360.00
Callsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00360000 | 2024-05-09 10:14AM EDT | 2024-05-17 | 79.69 | 82.11 | 82.49 | 0.00 | - | 13 | 404 | 70.07% |
| QQQ240524C00360000 | 2024-05-09 10:54AM EDT | 2024-05-24 | 82.77 | 82.46 | 83.06 | +0.79 | +0.96% | 2 | 13 | 59.03% |
| QQQ240531C00360000 | 2024-05-01 12:13PM EDT | 2024-05-31 | 64.05 | 82.83 | 83.33 | 0.00 | - | 13 | 13 | 51.83% |
| QQQ240621C00360000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 83.29 | 84.29 | 84.60 | 0.00 | - | 1 | 136 | 45.12% |
| QQQ240628C00360000 | 2024-04-25 9:40AM EDT | 2024-06-28 | 63.24 | 84.32 | 84.63 | 0.00 | - | 1 | 4 | 41.90% |
| QQQ240719C00360000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 63.51 | 85.33 | 85.60 | 0.00 | - | 20 | 51 | 38.21% |
| QQQ240816C00360000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 71.49 | 87.26 | 87.58 | 0.00 | - | 1 | 5 | 36.94% |
| QQQ240920C00360000 | 2024-05-06 11:58AM EDT | 2024-09-20 | 86.82 | 89.76 | 90.08 | 0.00 | - | 10 | 94 | 36.04% |
| QQQ240930C00360000 | 2024-04-26 3:11PM EDT | 2024-09-30 | 90.01 | 89.90 | 90.23 | +7.53 | +9.13% | 1 | 126 | 35.00% |
| QQQ241018C00360000 | 2024-04-30 11:36AM EDT | 2024-10-18 | 81.19 | 91.12 | 91.44 | 0.00 | - | 1 | 97 | 34.73% |
| QQQ241115C00360000 | 2024-04-26 9:45AM EDT | 2024-11-15 | 83.32 | 93.41 | 93.74 | 0.00 | - | 2 | 235 | 34.96% |
| QQQ241220C00360000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 94.22 | 96.01 | 96.41 | 0.00 | - | 1 | 64 | 35.04% |
| QQQ241231C00360000 | 2024-05-10 3:44PM EDT | 2024-12-31 | 96.29 | 96.14 | 96.58 | +5.96 | +6.60% | 2 | 20 | 34.39% |
| QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
| QQQ250321C00360000 | 2024-04-25 11:55AM EDT | 2025-03-21 | 85.46 | 101.68 | 102.33 | 0.00 | - | 1 | 3 | 34.68% |
| QQQ250331C00360000 | 2024-04-29 2:24PM EDT | 2025-03-31 | 95.60 | 101.81 | 102.51 | 0.00 | - | 2 | 3 | 34.29% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 2025-06-20 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 2025-12-19 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 2026-06-18 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
Putsfor13 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00360000 | 2024-05-09 4:00PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 8 | 11,479 | 50.78% |
| QQQ240524P00360000 | 2024-05-10 2:21PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 210 | 649 | 40.63% |
| QQQ240531P00360000 | 2024-05-10 11:30AM EDT | 2024-05-31 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 20 | 224 | 35.06% |
| QQQ240607P00360000 | 2024-05-10 2:40PM EDT | 2024-06-07 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 513 | 3,692 | 31.89% |
| QQQ240614P00360000 | 2024-05-07 9:52AM EDT | 2024-06-14 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 15 | 30.54% |
| QQQ240621P00360000 | 2024-05-10 4:00PM EDT | 2024-06-21 | 0.25 | 0.25 | 0.26 | -0.05 | -16.67% | 2,986 | 15,563 | 28.96% |
| QQQ240628P00360000 | 2024-05-09 4:11PM EDT | 2024-06-28 | 0.33 | 0.31 | 0.33 | -0.02 | -5.71% | 2 | 467 | 27.81% |
| QQQ240719P00360000 | 2024-05-10 3:31PM EDT | 2024-07-19 | 0.51 | 0.51 | 0.52 | -0.05 | -8.93% | 111 | 5,074 | 25.05% |
| QQQ240816P00360000 | 2024-05-10 3:35PM EDT | 2024-08-16 | 0.92 | 0.91 | 0.95 | -0.07 | -7.07% | 39 | 12,299 | 23.67% |
| QQQ240920P00360000 | 2024-05-09 12:40PM EDT | 2024-09-20 | 1.58 | 1.55 | 1.58 | -0.06 | -3.66% | 13 | 18,195 | 22.63% |
| QQQ240930P00360000 | 2024-05-09 9:51AM EDT | 2024-09-30 | 1.98 | 1.71 | 1.82 | 0.00 | - | 2 | 401 | 22.54% |
| QQQ241018P00360000 | 2024-05-10 12:37PM EDT | 2024-10-18 | 2.24 | 2.18 | 2.25 | -0.06 | -2.61% | 3 | 3,814 | 22.36% |
| QQQ241115P00360000 | 2024-05-08 10:21AM EDT | 2024-11-15 | 3.34 | 3.04 | 3.12 | 0.00 | - | 1 | 2,104 | 22.47% |
| QQQ241220P00360000 | 2024-05-10 10:22AM EDT | 2024-12-20 | 3.96 | 3.94 | 3.99 | -0.10 | -2.46% | 6 | 10,066 | 22.13% |
| QQQ241231P00360000 | 2024-05-07 3:49PM EDT | 2024-12-31 | 4.50 | 4.06 | 4.28 | 0.00 | - | 11 | 206 | 22.06% |
| QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 6.25% |
| QQQ250321P00360000 | 2024-05-09 11:02AM EDT | 2025-03-21 | 6.17 | 5.84 | 6.15 | 0.00 | - | 5 | 1,040 | 21.37% |
| QQQ250331P00360000 | 2024-05-10 3:33PM EDT | 2025-03-31 | 6.14 | 6.05 | 6.37 | -0.18 | -2.85% | 4 | 161 | 21.29% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 3.13% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 2025-12-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 2026-01-16 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 2026-06-18 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
© 2024 Yahoo. All rights reserved.